Ulta Beauty, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	98.700	99.380	97.000	97.090	97.090	698,900
2012-09-24	97.460	98.860	97.150	98.440	98.440	526,000
2012-09-21	98.380	99.080	97.240	97.920	97.920	518,200
2012-09-20	98.850	99.010	97.400	98.500	98.500	384,600
2012-09-19	97.730	98.820	97.320	98.550	98.550	468,400
2012-09-18	98.970	98.970	96.320	97.770	97.770	610,000
2012-09-17	101.35	101.35	99.400	99.660	99.660	648,700
2012-09-14	100.00	102.40	99.780	100.87	100.87	994,800
2012-09-13	97.430	100.40	97.300	100.16	100.16	950,200
2012-09-12	99.280	99.780	98.450	98.900	98.900	656,500
2012-09-11	99.020	100.84	98.920	99.340	99.340	544,400
2012-09-10	101.50	102.19	100.05	100.19	100.19	846,900
2012-09-07	102.75	103.52	99.260	101.54	101.54	3,115,400
2012-09-06	93.800	95.800	92.840	95.260	95.260	1,804,400
2012-09-05	94.430	94.820	92.540	92.920	92.920	1,192,100
2012-09-04	94.030	94.550	92.810	94.180	94.180	1,235,500
2012-08-31	94.250	94.500	93.000	94.000	94.000	576,600
2012-08-30	94.090	94.920	93.070	93.630	93.630	332,600
2012-08-29	94.310	95.130	93.330	94.330	94.330	910,300
2012-08-28	93.680	95.200	93.240	94.850	94.850	977,100
2012-08-27	93.580	93.960	92.670	93.690	93.690	965,200
2012-08-24	92.450	93.280	91.950	92.960	92.960	598,800
2012-08-23	91.380	92.390	91.170	92.210	92.210	468,600
2012-08-22	91.920	92.050	90.950	91.900	91.900	679,800
2012-08-21	91.000	92.110	90.270	91.990	91.990	652,100
2012-08-20	91.990	92.670	90.090	90.900	90.900	824,600
2012-08-17	90.960	92.030	90.250	91.850	91.850	881,700
2012-08-16	85.930	90.470	85.710	90.270	90.270	1,452,900
2012-08-15	85.770	86.760	85.500	85.900	85.900	506,500
2012-08-14	84.860	88.050	84.850	86.140	86.140	1,464,900
2012-08-13	84.500	85.350	83.800	84.110	84.110	818,000
2012-08-10	86.940	87.070	84.860	85.350	85.350	578,200
2012-08-09	88.520	88.610	86.700	87.090	87.090	625,900
2012-08-08	87.680	87.860	85.730	86.530	86.530	702,600
2012-08-07	87.930	88.930	87.720	88.260	88.260	388,500
2012-08-06	87.330	88.980	87.000	87.890	87.890	644,800
2012-08-03	86.680	87.990	86.040	87.780	87.780	679,300
2012-08-02	83.300	86.310	82.640	85.250	85.250	763,300
2012-08-01	85.030	85.920	83.370	83.740	83.740	1,017,100
2012-07-31	87.450	88.110	84.630	84.880	84.880	898,300
2012-07-30	87.810	88.160	86.570	87.510	87.510	351,800
2012-07-27	86.360	88.070	85.500	87.380	87.380	496,800
2012-07-26	85.000	87.260	85.000	86.370	86.370	889,400
2012-07-25	85.110	85.550	83.410	83.780	83.780	575,000
2012-07-24	86.690	87.130	84.370	85.140	85.140	367,900
2012-07-23	83.760	87.050	83.010	86.470	86.470	1,357,600
2012-07-20	91.440	91.720	87.040	87.530	87.530	1,126,900
2012-07-19	92.420	93.540	91.910	92.510	92.510	399,100
2012-07-18	90.800	93.000	90.180	91.960	91.960	552,000
2012-07-17	91.620	92.230	89.670	91.350	91.350	434,700
2012-07-16	92.170	93.910	90.830	91.000	91.000	473,300
2012-07-13	91.670	92.970	91.370	92.690	92.690	281,100
2012-07-12	90.870	91.950	88.280	91.450	91.450	751,600
2012-07-11	93.100	93.450	89.680	91.050	91.050	606,600
2012-07-10	93.760	95.390	92.550	93.190	93.190	522,100
2012-07-09	93.540	94.090	92.120	93.360	93.360	464,900
2012-07-06	93.550	95.170	92.860	93.660	93.660	467,500
2012-07-05	93.560	95.450	93.130	94.410	94.410	747,800
2012-07-03	92.300	94.980	91.630	93.590	93.590	494,000
2012-07-02	93.080	93.440	90.170	92.070	92.070	1,281,500

← NewerPage 60 of 79 · 4,734 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.